NIFTY 50 14,000 CE traded across 20 sessions from 27 Sept 2022 to 27 Oct 2022, with a life-high of ₹3,799 and a low of ₹2,738.65. Final close ₹3,745.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Sept 2022 | ₹3,189.4 | ₹3,189.7 | ₹2,976 | ₹3,065.05 | 39,202 | 62,200 |
| 28 Sept 2022 | ₹2,914.3 | ₹3,035.4 | ₹2,830 | ₹2,830 | 3,02,352 | 3,51,900 |
| 29 Sept 2022 | ₹2,994.95 | ₹3,015.05 | ₹2,754.9 | ₹2,793.25 | 2,11,202 | 5,37,900 |
| 30 Sept 2022 | ₹2,774.5 | ₹3,162.4 | ₹2,738.65 | ₹3,070.95 | 56,852 | 5,42,850 |
| 3 Oct 2022 | ₹2,998.45 | ₹3,053.65 | ₹2,844.45 | ₹2,859.2 | 17,351 | 5,44,950 |
| 4 Oct 2022 | ₹3,113.95 | ₹3,276.2 | ₹3,113.95 | ₹3,275.45 | 22,001 | 5,44,800 |
| 6 Oct 2022 | ₹3,354.35 | ₹3,393.9 | ₹3,287 | ₹3,292 | 46,051 | 5,45,050 |
| 7 Oct 2022 | ₹3,243.2 | ₹3,311.8 | ₹3,203.05 | ₹3,293.95 | 11,203 | 5,46,450 |
| 10 Oct 2022 | ₹3,085.1 | ₹3,246 | ₹3,040.1 | ₹3,207.8 | 12,901 | 5,44,950 |
| 11 Oct 2022 | ₹3,172.55 | ₹3,172.55 | ₹2,925.95 | ₹2,925.95 | 11,302 | 5,45,800 |
| 12 Oct 2022 | ₹2,980 | ₹3,115.3 | ₹2,956.65 | ₹3,109.85 | 29,001 | 5,22,400 |
| 13 Oct 2022 | ₹3,050 | ₹3,050 | ₹2,919.5 | ₹3,015 | 24,751 | 5,05,000 |
| 14 Oct 2022 | ₹3,280.35 | ₹3,354.15 | ₹3,170.15 | ₹3,199.7 | 39,652 | 4,85,600 |
| 17 Oct 2022 | ₹3,130.85 | ₹3,311.6 | ₹3,100 | ₹3,292.9 | 26,202 | 4,67,700 |
| 18 Oct 2022 | ₹3,473.2 | ₹3,529.7 | ₹3,460 | ₹3,500 | 53,201 | 4,35,600 |
| 19 Oct 2022 | ₹3,532.6 | ₹3,595 | ₹3,463.6 | ₹3,495.2 | 51,102 | 3,96,300 |
| 20 Oct 2022 | ₹3,400 | ₹3,550 | ₹3,399.9 | ₹3,545.7 | 37,751 | 3,62,400 |
| 21 Oct 2022 | ₹3,630 | ₹3,670 | ₹3,505.5 | ₹3,577.35 | 32,001 | 3,33,650 |
| 25 Oct 2022 | ₹3,731.35 | ₹3,774.3 | ₹3,646 | ₹3,657 | 56,901 | 2,80,900 |
| 27 Oct 2022 | ₹3,799 | ₹3,799 | ₹3,668.05 | ₹3,745 | 2,49,701 | 1,27,450 |